Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.345,51 +1.005,98 (+1,64%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:60.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240816C00060000 | 2024-07-11 12:12PM EDT | 2024-08-16 | 186.50 | 158.50 | 160.90 | 0.00 | - | 4 | 102 | 299.41% |
| TSLA240920C00060000 | 2024-07-17 11:56AM EDT | 2024-09-20 | 189.08 | 159.35 | 161.15 | 0.00 | - | 1 | 288 | 158.20% |
| TSLA241018C00060000 | 2024-07-10 2:03PM EDT | 2024-10-18 | 207.45 | 158.80 | 161.75 | 0.00 | - | 1 | 3 | 130.18% |
| TSLA241115C00060000 | 2024-07-10 12:25PM EDT | 2024-11-15 | 204.40 | 159.15 | 161.80 | 0.00 | - | 2 | 3 | 119.14% |
| TSLA241220C00060000 | 2024-07-08 10:02AM EDT | 2024-12-20 | 193.00 | 159.50 | 162.40 | 0.00 | - | 2 | 5 | 114.06% |
| TSLA250117C00060000 | 2024-07-26 9:47AM EDT | 2025-01-17 | 160.80 | 160.65 | 162.80 | -21.64 | -11.86% | 4 | 441 | 115.75% |
| TSLA250321C00060000 | 2024-07-10 10:22AM EDT | 2025-03-21 | 203.11 | 160.55 | 164.80 | 0.00 | - | 10 | 22 | 108.53% |
| TSLA250620C00060000 | 2024-07-24 9:44AM EDT | 2025-06-20 | 164.95 | 161.10 | 165.20 | 0.00 | - | 10 | 19 | 95.78% |
| TSLA250919C00060000 | 2024-04-05 2:51PM EDT | 2025-09-19 | 112.02 | 125.95 | 130.25 | 0.00 | - | 3 | 24 | 0.00% |
| TSLA251219C00060000 | 2024-07-15 1:27PM EDT | 2025-12-19 | 207.00 | 164.15 | 167.30 | 0.00 | - | 1 | 344 | 89.67% |
| TSLA260116C00060000 | 2024-07-17 3:53PM EDT | 2026-01-16 | 194.50 | 163.15 | 169.65 | 0.00 | - | 8 | 112 | 90.20% |
| TSLA260618C00060000 | 2024-07-24 9:44AM EDT | 2026-06-18 | 168.95 | 164.75 | 171.30 | 0.00 | - | 10 | 104 | 85.42% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240816P00060000 | 2024-07-26 3:04PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 1,250 | 171.88% |
| TSLA240920P00060000 | 2024-07-25 10:03AM EDT | 2024-09-20 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2,714 | 113.28% |
| TSLA241018P00060000 | 2024-07-24 2:10PM EDT | 2024-10-18 | 0.06 | 0.06 | 0.07 | 0.00 | - | 1 | 516 | 101.56% |
| TSLA241115P00060000 | 2024-07-25 10:16AM EDT | 2024-11-15 | 0.10 | 0.07 | 0.11 | 0.00 | - | 6 | 0 | 91.02% |
| TSLA241220P00060000 | 2024-07-25 11:02AM EDT | 2024-12-20 | 0.15 | 0.12 | 0.16 | 0.00 | - | 9 | 451 | 83.59% |
| TSLA250117P00060000 | 2024-07-26 9:36AM EDT | 2025-01-17 | 0.20 | 0.16 | 0.20 | +0.03 | +17.65% | 7 | 17,590 | 79.00% |
| TSLA250221P00060000 | 2024-07-26 11:30AM EDT | 2025-02-21 | 0.28 | 0.21 | 0.32 | +0.02 | +7.69% | 1 | 11 | 75.83% |
| TSLA250321P00060000 | 2024-07-24 1:04PM EDT | 2025-03-21 | 0.32 | 0.29 | 0.35 | 0.00 | - | 6 | 941 | 73.10% |
| TSLA250620P00060000 | 2024-07-24 1:14PM EDT | 2025-06-20 | 0.61 | 0.56 | 0.63 | 0.00 | - | 2 | 1,523 | 68.16% |
| TSLA250919P00060000 | 2024-07-24 1:21PM EDT | 2025-09-19 | 0.92 | 0.84 | 0.98 | 0.00 | - | 3 | 276 | 64.75% |
| TSLA251219P00060000 | 2024-07-26 3:39PM EDT | 2025-12-19 | 1.28 | 1.22 | 1.38 | -0.04 | -3.03% | 1 | 556 | 62.63% |
| TSLA260116P00060000 | 2024-07-24 3:41PM EDT | 2026-01-16 | 1.42 | 1.35 | 1.46 | +0.01 | +0.71% | 12 | 1,427 | 61.90% |
| TSLA260618P00060000 | 2024-07-26 3:46PM EDT | 2026-06-18 | 2.14 | 2.08 | 2.20 | 0.00 | - | 6 | 576 | 59.56% |
© 2024 Yahoo. Tutti i diritti riservati.